9,913$
1,05%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,75 | 9,94 | 9,41 | 9,93 | 1,19% | - |
| 27.02.2025 | 10,07 | 10,07 | 9,70 | 9,81 | -2,10% | 7.574,00 |
| 26.02.2025 | 10,27 | 10,68 | 9,72 | 10,02 | -1,38% | 18.885,00 |
| 25.02.2025 | 10,35 | 10,47 | 10,16 | 10,16 | -1,26% | 15.185,00 |
| 24.02.2025 | 10,61 | 11,05 | 10,15 | 10,29 | -2,19% | 10.517,00 |
| 21.02.2025 | 11,42 | 11,42 | 10,52 | 10,52 | -7,15% | 15.365,00 |
| 20.02.2025 | 11,28 | 11,41 | 11,28 | 11,33 | -2,91% | 14.499,00 |
| 19.02.2025 | 11,30 | 11,67 | 11,07 | 11,67 | 3,83% | 17.053,00 |
| 18.02.2025 | 11,00 | 11,38 | 10,95 | 11,24 | 2,65% | 22.172,00 |
| 17.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 14.02.2025 | 11,22 | 11,26 | 10,71 | 10,95 | -1,17% | 12.249,00 |
| 13.02.2025 | 11,06 | 11,08 | 10,70 | 11,08 | 0,54% | 8.556,00 |
| 12.02.2025 | 10,94 | 11,32 | 10,94 | 11,02 | -0,45% | 15.147,00 |
| 11.02.2025 | 11,01 | 11,35 | 11,01 | 11,07 | -0,18% | 14.053,00 |
| 10.02.2025 | 11,04 | 11,18 | 11,04 | 11,09 | 0,54% | 13.098,00 |
| 07.02.2025 | 10,99 | 11,41 | 10,99 | 11,03 | -2,22% | 19.860,00 |
| 06.02.2025 | 11,30 | 11,35 | 11,11 | 11,28 | -1,05% | 13.691,00 |
| 05.02.2025 | 11,18 | 11,61 | 11,14 | 11,40 | 0,97% | 16.369,00 |
| 04.02.2025 | 11,58 | 11,58 | 11,26 | 11,29 | -3,42% | 8.625,00 |
| 03.02.2025 | 11,59 | 12,23 | 11,01 | 11,69 | -1,43% | 38.204,00 |
| 31.01.2025 | 12,53 | 12,73 | 11,72 | 11,86 | -4,66% | 199.923,00 |
| 30.01.2025 | 12,43 | 12,50 | 12,33 | 12,44 | 0,08% | 25.445,00 |
| 29.01.2025 | 12,05 | 12,44 | 11,33 | 12,43 | 4,19% | 45.936,00 |
| 28.01.2025 | 11,72 | 12,16 | 11,66 | 11,93 | 1,62% | 42.057,00 |
| 27.01.2025 | 11,64 | 11,87 | 11,64 | 11,74 | 0,17% | 24.097,00 |
| 24.01.2025 | 11,40 | 11,74 | 11,40 | 11,72 | 1,91% | 21.666,00 |
| 23.01.2025 | 11,40 | 11,50 | 11,35 | 11,50 | 0,97% | 20.812,00 |
| 22.01.2025 | 11,20 | 11,45 | 10,54 | 11,39 | 0,26% | 37.496,00 |
| 21.01.2025 | 11,30 | 11,46 | 11,30 | 11,36 | -0,18% | 20.412,00 |
| 17.01.2025 | 11,37 | 11,52 | 11,22 | 11,38 | 0,53% | 22.042,00 |
| 16.01.2025 | 11,09 | 11,33 | 11,09 | 11,32 | 1,25% | 17.190,00 |
| 15.01.2025 | 10,93 | 11,18 | 10,93 | 11,18 | 2,95% | 11.893,00 |
| 14.01.2025 | 10,84 | 10,89 | 10,72 | 10,86 | -1,54% | 8.578,00 |
| 13.01.2025 | 10,79 | 11,04 | 10,72 | 11,03 | 1,10% | 21.996,00 |
| 10.01.2025 | 11,18 | 11,24 | 10,91 | 10,91 | -3,62% | 49.522,00 |
| 08.01.2025 | 11,32 | 11,40 | 11,20 | 11,32 | 0,35% | 17.680,00 |
| 07.01.2025 | 11,12 | 11,45 | 11,06 | 11,28 | 1,44% | 53.420,00 |
| 06.01.2025 | 11,02 | 11,25 | 11,02 | 11,12 | 1,28% | 22.819,00 |
| 03.01.2025 | 10,61 | 10,99 | 10,61 | 10,98 | 3,10% | 16.102,00 |
| 02.01.2025 | 10,97 | 11,27 | 10,60 | 10,65 | -1,93% | 26.471,00 |
| 31.12.2024 | 10,68 | 11,13 | 10,67 | 10,86 | 1,97% | 17.596,00 |
| 30.12.2024 | 10,45 | 10,93 | 10,45 | 10,65 | 1,14% | 19.016,00 |
| 27.12.2024 | 10,70 | 10,78 | 10,53 | 10,53 | -1,03% | 17.048,00 |
| 26.12.2024 | 10,47 | 10,67 | 10,47 | 10,64 | 0,57% | 15.829,00 |
| 24.12.2024 | 10,63 | 10,69 | 10,56 | 10,58 | 0,67% | 4.470,00 |
| 23.12.2024 | 10,30 | 10,54 | 10,26 | 10,51 | 0,48% | 10.192,00 |
| 20.12.2024 | 10,51 | 10,96 | 10,45 | 10,46 | -1,13% | 55.373,00 |
| 19.12.2024 | 10,89 | 10,89 | 10,55 | 10,58 | -2,85% | 41.920,00 |
| 18.12.2024 | 10,95 | 11,38 | 10,75 | 10,89 | -0,46% | 38.884,00 |
| 17.12.2024 | 10,94 | 10,98 | 10,70 | 10,94 | 0,64% | 10.923,00 |
| 16.12.2024 | 10,93 | 11,02 | 10,54 | 10,87 | -1,27% | 12.313,00 |
| 13.12.2024 | 10,76 | 11,03 | 10,72 | 11,01 | 1,10% | 28.698,00 |
| 12.12.2024 | 10,91 | 11,30 | 10,72 | 10,89 | -0,46% | 32.425,00 |
| 11.12.2024 | 10,72 | 11,13 | 10,66 | 10,94 | 2,53% | 15.016,00 |
| 10.12.2024 | 10,80 | 10,86 | 10,57 | 10,67 | -0,56% | 20.860,00 |
| 09.12.2024 | 10,70 | 10,84 | 10,70 | 10,73 | 1,51% | 11.249,00 |
| 06.12.2024 | 10,43 | 10,62 | 10,43 | 10,57 | -0,47% | 22.359,00 |
| 05.12.2024 | 10,51 | 10,79 | 10,51 | 10,62 | -0,38% | 21.154,00 |
| 04.12.2024 | 10,42 | 10,71 | 10,33 | 10,66 | 0,85% | 49.189,00 |
| 03.12.2024 | 10,66 | 10,80 | 10,42 | 10,57 | 0,00% | 53.675,00 |
| 02.12.2024 | 10,48 | 10,72 | 10,05 | 10,57 | 2,03% | 41.115,00 |
| 29.11.2024 | 10,11 | 10,54 | 10,11 | 10,36 | 1,37% | 10.387,00 |
| 27.11.2024 | 10,11 | 10,32 | 10,07 | 10,22 | -1,35% | 14.987,00 |
| 26.11.2024 | 10,35 | 10,61 | 10,22 | 10,36 | -2,36% | 29.393,00 |
| 25.11.2024 | 10,55 | 10,99 | 10,54 | 10,61 | 0,57% | 33.126,00 |
| 22.11.2024 | 10,72 | 10,72 | 10,33 | 10,55 | -1,03% | 37.827,00 |
| 21.11.2024 | 10,50 | 10,74 | 10,18 | 10,66 | 0,66% | 86.628,00 |
| 20.11.2024 | 10,25 | 10,67 | 10,25 | 10,59 | 1,83% | 20.797,00 |
| 19.11.2024 | 10,32 | 10,60 | 10,29 | 10,40 | -1,42% | 17.146,00 |
| 18.11.2024 | 10,57 | 10,69 | 10,37 | 10,55 | -0,19% | 43.279,00 |
| 15.11.2024 | 10,52 | 10,59 | 10,25 | 10,57 | 1,25% | 31.169,00 |
| 14.11.2024 | 10,28 | 10,55 | 10,26 | 10,44 | 2,65% | 25.459,00 |
| 13.11.2024 | 9,98 | 10,30 | 9,93 | 10,17 | 2,31% | 32.366,00 |
| 12.11.2024 | 10,52 | 10,54 | 9,83 | 9,94 | -5,78% | 102.991,00 |
| 11.11.2024 | 11,17 | 11,17 | 10,48 | 10,55 | -4,00% | 114.864,00 |
| 08.11.2024 | 11,20 | 11,20 | 10,93 | 10,99 | -0,81% | 32.132,00 |
| 07.11.2024 | 11,17 | 11,30 | 10,75 | 11,08 | -0,98% | 126.271,00 |
| 06.11.2024 | 10,62 | 11,35 | 10,62 | 11,19 | 5,37% | 85.825,00 |
| 05.11.2024 | 10,11 | 10,63 | 10,11 | 10,62 | 5,67% | 13.423,00 |
| 04.11.2024 | 10,00 | 10,17 | 9,81 | 10,05 | 0,40% | 14.979,00 |
| 01.11.2024 | 9,80 | 10,11 | 9,77 | 10,01 | 0,00% | 28.625,00 |
| 31.10.2024 | 9,78 | 10,07 | 9,65 | 10,01 | -0,20% | 15.723,00 |
| 30.10.2024 | 9,98 | 10,09 | 9,89 | 10,03 | -0,40% | 13.189,00 |
| 29.10.2024 | 9,95 | 10,08 | 9,79 | 10,07 | 0,40% | 9.724,00 |
| 28.10.2024 | 9,87 | 10,13 | 9,85 | 10,03 | 1,93% | 10.731,00 |
| 25.10.2024 | 9,75 | 10,03 | 9,66 | 9,84 | 0,72% | 30.723,00 |
| 24.10.2024 | 9,93 | 9,93 | 9,77 | 9,77 | -1,81% | 11.174,00 |
| 23.10.2024 | 9,55 | 9,96 | 9,54 | 9,95 | 3,22% | 12.078,00 |
| 22.10.2024 | 9,51 | 9,84 | 9,50 | 9,64 | 0,73% | 8.683,00 |
| 21.10.2024 | 9,84 | 9,84 | 9,52 | 9,57 | -0,83% | 23.778,00 |
| 18.10.2024 | 10,02 | 10,03 | 9,65 | 9,65 | -3,60% | 22.524,00 |
| 17.10.2024 | 9,70 | 10,03 | 9,57 | 10,01 | 3,62% | 34.057,00 |
| 16.10.2024 | 9,54 | 9,73 | 9,42 | 9,66 | 1,68% | 25.172,00 |
| 15.10.2024 | 9,47 | 9,73 | 9,46 | 9,50 | -1,04% | 29.213,00 |
| 14.10.2024 | 9,39 | 9,60 | 9,39 | 9,60 | 1,59% | 10.821,00 |
| 11.10.2024 | 9,43 | 9,48 | 9,42 | 9,45 | -0,21% | 16.335,00 |
| 10.10.2024 | 9,46 | 9,59 | 9,31 | 9,47 | -0,42% | 11.478,00 |
| 09.10.2024 | 9,55 | 9,55 | 9,31 | 9,51 | 0,32% | 14.657,00 |
| 08.10.2024 | 9,40 | 9,50 | 9,28 | 9,48 | -1,15% | 19.318,00 |
| 07.10.2024 | 9,37 | 9,65 | 9,27 | 9,59 | 2,13% | 36.174,00 |